Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 129.02 | 130.76 | 128.32 | 128.71 | 112,189,792 | -1.98(-1.51%) |
Apr 29, 2021 | 133.61 | 134.20 | 129.68 | 130.68 | 154,147,952 | -0.10(-0.07%) |
Apr 28, 2021 | 131.50 | 132.19 | 130.29 | 130.78 | 109,647,496 | -0.79(-0.60%) |
Apr 27, 2021 | 132.18 | 132.57 | 131.30 | 131.57 | 67,390,464 | -0.32(-0.24%) |
Apr 26, 2021 | 132.00 | 132.23 | 130.76 | 131.90 | 68,275,192 | +0.39(+0.30%) |
Apr 23, 2021 | 129.39 | 132.29 | 129.39 | 131.51 | 80,441,976 | +2.33(+1.80%) |
Apr 22, 2021 | 130.25 | 131.34 | 128.66 | 129.18 | 86,326,000 | -1.53(-1.17%) |
Apr 21, 2021 | 129.59 | 130.95 | 128.55 | 130.70 | 70,236,920 | +0.38(+0.29%) |
Apr 20, 2021 | 132.19 | 132.69 | 129.05 | 130.32 | 96,752,360 | -1.69(-1.28%) |
Apr 19, 2021 | 130.71 | 132.63 | 130.55 | 132.01 | 96,192,824 | +0.67(+0.51%) |
Apr 16, 2021 | 131.49 | 131.85 | 130.49 | 131.35 | 86,739,512 | -0.33(-0.25%) |
Apr 15, 2021 | 131.02 | 132.17 | 130.84 | 131.68 | 91,220,048 | +2.42(+1.87%) |
Apr 14, 2021 | 132.11 | 132.17 | 128.89 | 129.26 | 89,027,552 | -2.35(-1.79%) |
Apr 13, 2021 | 129.66 | 131.84 | 129.17 | 131.61 | 93,098,560 | +3.12(+2.43%) |
Apr 12, 2021 | 129.74 | 130.07 | 127.89 | 128.49 | 93,289,680 | -1.72(-1.32%) |
Apr 09, 2021 | 127.08 | 130.25 | 126.76 | 130.21 | 108,969,632 | +2.58(+2.02%) |
Apr 08, 2021 | 126.25 | 127.66 | 125.83 | 127.63 | 90,622,728 | +2.41(+1.92%) |
Apr 07, 2021 | 123.19 | 125.24 | 122.52 | 125.22 | 85,117,408 | +1.65(+1.34%) |
Apr 06, 2021 | 123.85 | 124.47 | 123.02 | 123.57 | 81,831,304 | +0.30(+0.25%) |
Apr 05, 2021 | 121.28 | 123.52 | 120.49 | 123.26 | 90,387,528 | +2.84(+2.36%) |
Apr 01, 2021 | 121.07 | 121.58 | 119.92 | 120.42 | 76,695,896 | +0.83(+0.70%) |
Mar 31, 2021 | 119.10 | 120.93 | 118.61 | 119.59 | 120,765,800 | +2.20(+1.88%) |
Mar 30, 2021 | 117.59 | 117.88 | 116.37 | 117.39 | 87,402,544 | -1.46(-1.23%) |
Mar 29, 2021 | 119.10 | 120.01 | 118.20 | 118.85 | 82,509,920 | +0.18(+0.15%) |
Mar 26, 2021 | 117.83 | 118.94 | 116.43 | 118.67 | 96,084,176 | +0.61(+0.51%) |
Mar 25, 2021 | 117.04 | 119.11 | 116.51 | 118.06 | 100,873,992 | +0.49(+0.42%) |
Mar 24, 2021 | 120.25 | 120.33 | 117.56 | 117.57 | 90,283,352 | -2.40(-2.00%) |
Mar 23, 2021 | 120.75 | 121.64 | 119.58 | 119.97 | 97,443,272 | -0.83(-0.69%) |
Mar 22, 2021 | 117.81 | 121.28 | 117.74 | 120.81 | 114,207,976 | +3.33(+2.83%) |
Mar 19, 2021 | 117.39 | 118.89 | 117.17 | 117.48 | 189,519,952 | -0.53(-0.45%) |
Mar 18, 2021 | 120.31 | 120.60 | 117.80 | 118.00 | 123,932,568 | -4.14(-3.39%) |
Mar 17, 2021 | 121.45 | 123.22 | 119.78 | 122.15 | 114,218,952 | -0.79(-0.65%) |
Mar 16, 2021 | 123.07 | 124.56 | 122.10 | 122.94 | 117,578,608 | +1.55(+1.27%) |
Mar 15, 2021 | 118.87 | 121.40 | 117.90 | 121.39 | 94,491,024 | +2.90(+2.45%) |
Mar 12, 2021 | 117.88 | 118.63 | 116.66 | 118.49 | 89,990,312 | -0.91(-0.76%) |
Mar 11, 2021 | 119.97 | 120.63 | 118.72 | 119.41 | 104,955,272 | +1.94(+1.65%) |
Mar 10, 2021 | 119.14 | 119.61 | 116.95 | 117.47 | 114,155,248 | -1.08(-0.91%) |
Mar 09, 2021 | 116.54 | 119.50 | 116.30 | 118.54 | 131,921,640 | +4.62(+4.06%) |
Mar 08, 2021 | 118.40 | 118.47 | 113.78 | 113.92 | 157,198,960 | -4.95(-4.17%) |
Mar 05, 2021 | 118.44 | 119.38 | 115.11 | 118.88 | 157,056,960 | +1.26(+1.07%) |
Mar 04, 2021 | 119.20 | 121.01 | 116.14 | 117.61 | 181,075,568 | -1.89(-1.58%) |
Mar 03, 2021 | 122.19 | 123.08 | 119.29 | 119.50 | 114,822,320 | -3.00(-2.45%) |
Mar 02, 2021 | 125.72 | 126.02 | 122.39 | 122.50 | 104,198,560 | -2.61(-2.09%) |
Mar 01, 2021 | 121.16 | 125.25 | 120.22 | 125.11 | 118,466,064 | +6.39(+5.38%) |
Feb 26, 2021 | 120.02 | 122.23 | 118.66 | 118.72 | 168,081,632 | +0.27(+0.22%) |
Feb 25, 2021 | 122.07 | 123.81 | 118.02 | 118.45 | 150,441,664 | -4.27(-3.48%) |
Feb 24, 2021 | 122.32 | 122.93 | 119.67 | 122.72 | 113,061,120 | -0.50(-0.40%) |
Feb 23, 2021 | 121.17 | 124.06 | 115.91 | 123.22 | 161,216,800 | -0.14(-0.11%) |
Feb 22, 2021 | 125.33 | 127.00 | 122.97 | 123.36 | 105,824,096 | -3.79(-2.98%) |
Feb 19, 2021 | 127.51 | 127.97 | 126.10 | 127.15 | 89,544,776 | +0.16(+0.12%) |
Feb 18, 2021 | 126.49 | 127.27 | 124.74 | 126.99 | 98,723,616 | -1.11(-0.86%) |
Feb 17, 2021 | 128.50 | 129.45 | 126.76 | 128.10 | 100,034,584 | -2.30(-1.76%) |
Feb 16, 2021 | 132.65 | 133.16 | 130.01 | 130.40 | 81,933,088 | -2.13(-1.61%) |
Feb 12, 2021 | 131.53 | 132.69 | 130.89 | 132.53 | 61,432,112 | +0.23(+0.18%) |
Feb 11, 2021 | 133.05 | 133.53 | 130.97 | 132.30 | 65,526,900 | -0.25(-0.19%) |
Feb 10, 2021 | 133.62 | 134.12 | 131.58 | 132.55 | 74,419,088 | -0.61(-0.46%) |
Feb 09, 2021 | 133.76 | 134.99 | 133.00 | 133.16 | 78,182,856 | -0.88(-0.66%) |
Feb 08, 2021 | 133.18 | 134.09 | 132.09 | 134.04 | 72,659,056 | +0.15(+0.11%) |
Feb 05, 2021 | 134.47 | 134.54 | 133.01 | 133.90 | 77,313,528 | -0.42(-0.31%) |
Feb 04, 2021 | 133.25 | 134.32 | 131.57 | 134.31 | 85,865,312 | +3.37(+2.58%) |
Feb 03, 2021 | 132.72 | 132.73 | 130.62 | 130.94 | 89,928,296 | -1.03(-0.78%) |
Feb 02, 2021 | 132.69 | 133.25 | 131.59 | 131.97 | 84,831,968 | +0.83(+0.63%) |